Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 70.00 72.00 66.00 66.00 184,414,800 0
28-Dec-2021 74.00 75.00 70.00 70.00 180,495,700 0
27-Dec-2021 71.00 74.00 69.00 73.00 173,999,300 0
24-Dec-2021 70.00 72.00 69.00 70.00 103,832,100 0
23-Dec-2021 72.00 72.00 68.00 69.00 72,157,700 0
22-Dec-2021 73.00 73.00 68.00 70.00 126,840,300 0
21-Dec-2021 73.00 76.00 70.00 71.00 161,687,800 0
20-Dec-2021 70.00 75.00 70.00 72.00 245,365,900 0
17-Dec-2021 69.00 72.00 67.00 70.00 127,698,300 0
16-Dec-2021 70.00 73.00 68.00 69.00 221,562,800 0
15-Dec-2021 72.00 72.00 66.00 69.00 288,631,900 0
14-Dec-2021 75.00 75.00 70.00 70.00 185,952,300 0
13-Dec-2021 77.00 80.00 74.00 75.00 191,873,500 0
10-Dec-2021 80.00 84.00 76.00 76.00 549,649,000 0
09-Dec-2021 72.00 78.00 68.00 78.00 573,177,800 0
08-Dec-2021 61.00 72.00 61.00 70.00 643,722,900 0
07-Dec-2021 64.00 66.00 61.00 61.00 124,682,400 0
06-Dec-2021 63.00 67.00 62.00 65.00 291,989,700 0
03-Dec-2021 60.00 63.00 59.00 62.00 199,914,900 0
02-Dec-2021 57.00 60.00 57.00 60.00 120,044,500 0
01-Dec-2021 58.00 61.00 57.00 57.00 168,426,800 0
30-Nov-2021 58.00 59.00 57.00 57.00 94,434,900 0
29-Nov-2021 57.00 59.00 55.00 57.00 127,002,200 0
26-Nov-2021 55.00 61.00 54.00 56.00 306,176,400 0
25-Nov-2021 58.00 58.00 54.00 54.00 137,837,900 0
24-Nov-2021 58.00 59.00 57.00 57.00 57,960,200 0
23-Nov-2021 59.00 60.00 57.00 58.00 79,925,100 0
22-Nov-2021 58.00 60.00 56.00 59.00 163,490,900 0
19-Nov-2021 61.00 63.00 57.00 58.00 380,223,300 0
18-Nov-2021 54.00 66.00 54.00 60.00 1,627,752,400 0
17-Nov-2021 53.00 54.00 52.00 54.00 106,621,300 0
16-Nov-2021 52.00 53.00 51.00 53.00 30,894,800 0
15-Nov-2021 52.00 52.00 51.00 52.00 51,673,600 0
12-Nov-2021 52.00 53.00 51.00 52.00 61,061,700 0
11-Nov-2021 52.00 53.00 51.00 52.00 52,177,400 0
10-Nov-2021 54.00 54.00 52.00 52.00 33,373,700 0
09-Nov-2021 54.00 55.00 52.00 54.00 42,144,300 0
08-Nov-2021 52.00 55.00 52.00 54.00 129,095,900 0
05-Nov-2021 51.00 56.00 51.00 52.00 337,486,000 0
04-Nov-2021 51.00 52.00 50.00 51.00 26,754,900 0
03-Nov-2021 51.00 51.00 50.00 50.00 14,535,700 0
02-Nov-2021 52.00 52.00 50.00 51.00 18,742,000 0
01-Nov-2021 51.00 52.00 50.00 52.00 28,060,200 0
29-Oct-2021 51.00 52.00 50.00 51.00 30,091,500 0
28-Oct-2021 51.00 52.00 51.00 51.00 40,981,000 0
27-Oct-2021 52.00 52.00 51.00 51.00 38,417,400 0
26-Oct-2021 51.00 54.00 51.00 52.00 186,899,200 0
25-Oct-2021 51.00 52.00 50.00 51.00 48,940,400 0
22-Oct-2021 52.00 52.00 51.00 51.00 59,632,200 0
21-Oct-2021 53.00 53.00 51.00 52.00 43,332,600 0
19-Oct-2021 52.00 56.00 51.00 52.00 225,400,400 0
18-Oct-2021 53.00 53.00 51.00 52.00 75,574,400 0
15-Oct-2021 56.00 57.00 52.00 53.00 123,997,100 0
14-Oct-2021 50.00 55.00 50.00 54.00 378,017,200 0
13-Oct-2021 51.00 52.00 50.00 50.00 133,079,000 0
12-Oct-2021 54.00 54.00 51.00 51.00 350,708,400 0
11-Oct-2021 58.00 59.00 54.00 54.00 228,279,400 0
08-Oct-2021 60.00 62.00 57.00 58.00 180,228,900 0
07-Oct-2021 58.00 67.00 58.00 60.00 349,066,000 0
06-Oct-2021 65.00 69.00 62.00 62.00 454,227,800 0
05-Oct-2021 70.00 72.00 66.00 66.00 205,275,200 0
04-Oct-2021 72.00 74.00 69.00 70.00 168,188,000 0
01-Oct-2021 73.00 74.00 69.00 71.00 314,189,600 0
30-Sep-2021 71.00 76.00 69.00 73.00 745,974,100 0
29-Sep-2021 72.00 78.00 68.00 68.00 622,005,200 0
28-Sep-2021 77.00 89.00 63.00 70.00 3,277,001,100 0
27-Sep-2021 50.00 67.00 50.00 67.00 3,026,706,900 0
24-Sep-2021 50.00 50.00 50.00 50.00 7,414,200 0
23-Sep-2021 50.00 50.00 50.00 50.00 13,430,900 0
22-Sep-2021 50.00 50.00 50.00 50.00 27,902,600 0
21-Sep-2021 50.00 50.00 50.00 50.00 3,755,000 0
20-Sep-2021 50.00 50.00 50.00 50.00 3,867,200 0
17-Sep-2021 50.00 50.00 50.00 50.00 2,507,500 0
16-Sep-2021 50.00 50.00 50.00 50.00 2,931,400 0
15-Sep-2021 50.00 50.00 50.00 50.00 6,638,200 0
14-Sep-2021 50.00 50.00 50.00 50.00 407,100 0
13-Sep-2021 50.00 50.00 50.00 50.00 2,215,100 0
10-Sep-2021 50.00 50.00 50.00 50.00 664,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 443,200 0
08-Sep-2021 50.00 50.00 50.00 50.00 1,701,600 0
07-Sep-2021 50.00 50.00 50.00 50.00 540,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,375,500 0
03-Sep-2021 50.00 50.00 50.00 50.00 507,800 0
02-Sep-2021 50.00 50.00 50.00 50.00 788,400 0
01-Sep-2021 50.00 50.00 50.00 50.00 2,131,800 0
31-Aug-2021 50.00 50.00 50.00 50.00 541,200 0
30-Aug-2021 50.00 50.00 50.00 50.00 385,900 0
27-Aug-2021 50.00 50.00 50.00 50.00 779,000 0
26-Aug-2021 50.00 50.00 50.00 50.00 957,600 0
25-Aug-2021 50.00 50.00 50.00 50.00 647,800 0
24-Aug-2021 50.00 50.00 50.00 50.00 457,200 0
23-Aug-2021 50.00 50.00 50.00 50.00 836,700 0
20-Aug-2021 50.00 50.00 50.00 50.00 2,520,700 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,848,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 1,020,000 0
16-Aug-2021 50.00 50.00 50.00 50.00 397,600 0
13-Aug-2021 50.00 50.00 50.00 50.00 171,800 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,699,600 0
10-Aug-2021 50.00 50.00 50.00 50.00 195,500 0
09-Aug-2021 50.00 50.00 50.00 50.00 643,900 0